Genome & Company (KOSDAQ:314130)
South Korea · Delayed Price · Currency is KRW 4,415.00
+185.00 (4.37%)
At close: Aug 20, 2026
Genome & Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4,360.00 | 4,520.00 | 4,160.00 | 4,415.00 | 4,415.00 | 4.37% | 324,919 |
| Aug 19, 2026 | 4,015.00 | 4,380.00 | 4,015.00 | 4,230.00 | 4,230.00 | - | 290,680 |
| Aug 18, 2026 | 4,625.00 | 4,625.00 | 4,145.00 | 4,230.00 | 4,230.00 | -8.44% | 656,410 |
| Aug 14, 2026 | 4,545.00 | 4,720.00 | 4,410.00 | 4,620.00 | 4,620.00 | 3.59% | 333,630 |
| Aug 13, 2026 | 4,500.00 | 4,570.00 | 4,255.00 | 4,460.00 | 4,460.00 | 0.68% | 287,276 |
| Aug 12, 2026 | 4,140.00 | 4,550.00 | 4,025.00 | 4,430.00 | 4,430.00 | 5.73% | 426,447 |
| Aug 11, 2026 | 4,160.00 | 4,280.00 | 3,950.00 | 4,190.00 | 4,190.00 | 0.72% | 556,965 |
| Aug 10, 2026 | 3,725.00 | 4,240.00 | 3,675.00 | 4,160.00 | 4,160.00 | 14.60% | 2,282,622 |
| Aug 7, 2026 | 3,585.00 | 3,635.00 | 3,365.00 | 3,630.00 | 3,630.00 | 0.83% | 471,307 |
| Aug 6, 2026 | 3,520.00 | 3,680.00 | 3,400.00 | 3,600.00 | 3,600.00 | 0.56% | 381,531 |
| Aug 5, 2026 | 3,735.00 | 3,875.00 | 3,530.00 | 3,580.00 | 3,580.00 | -1.92% | 480,370 |
| Aug 4, 2026 | 3,365.00 | 4,050.00 | 3,365.00 | 3,650.00 | 3,650.00 | 5.64% | 479,996 |
| Aug 3, 2026 | 3,115.00 | 3,625.00 | 3,115.00 | 3,455.00 | 3,455.00 | 5.34% | 323,748 |
| Jul 31, 2026 | 3,120.00 | 3,310.00 | 3,060.00 | 3,280.00 | 3,280.00 | 9.70% | 619,637 |
| Jul 30, 2026 | 3,100.00 | 3,175.00 | 2,975.00 | 2,990.00 | 2,990.00 | -3.55% | 399,558 |
| Jul 29, 2026 | 3,570.00 | 3,795.00 | 3,005.00 | 3,100.00 | 3,100.00 | -13.04% | 994,667 |
| Jul 28, 2026 | 3,795.00 | 3,795.00 | 3,510.00 | 3,565.00 | 3,565.00 | -6.18% | 219,550 |
| Jul 27, 2026 | 3,790.00 | 3,990.00 | 3,735.00 | 3,800.00 | 3,800.00 | 1.88% | 148,913 |
| Jul 24, 2026 | 4,005.00 | 4,030.00 | 3,725.00 | 3,730.00 | 3,730.00 | -8.91% | 266,975 |
| Jul 23, 2026 | 3,895.00 | 4,225.00 | 3,725.00 | 4,095.00 | 4,095.00 | 6.36% | 346,206 |
| Jul 22, 2026 | 3,565.00 | 3,915.00 | 3,565.00 | 3,850.00 | 3,850.00 | 8.76% | 267,352 |
| Jul 21, 2026 | 3,510.00 | 3,635.00 | 3,320.00 | 3,540.00 | 3,540.00 | 1.72% | 284,278 |
| Jul 20, 2026 | 3,510.00 | 3,600.00 | 3,390.00 | 3,480.00 | 3,480.00 | -4.00% | 162,569 |
| Jul 16, 2026 | 3,925.00 | 3,925.00 | 3,595.00 | 3,625.00 | 3,625.00 | -6.57% | 241,230 |
| Jul 15, 2026 | 3,695.00 | 3,965.00 | 3,695.00 | 3,880.00 | 3,880.00 | 8.08% | 242,481 |
| Jul 14, 2026 | 3,985.00 | 4,095.00 | 3,455.00 | 3,590.00 | 3,590.00 | -8.77% | 421,540 |
| Jul 13, 2026 | 4,345.00 | 4,375.00 | 3,855.00 | 3,935.00 | 3,935.00 | -7.63% | 381,416 |
| Jul 10, 2026 | 3,785.00 | 4,545.00 | 3,635.00 | 4,260.00 | 4,260.00 | 11.23% | 498,274 |
| Jul 9, 2026 | 3,435.00 | 3,940.00 | 3,435.00 | 3,830.00 | 3,830.00 | 9.59% | 452,611 |
| Jul 8, 2026 | 3,720.00 | 3,765.00 | 3,440.00 | 3,495.00 | 3,495.00 | -7.17% | 277,043 |
| Jul 7, 2026 | 3,500.00 | 3,930.00 | 3,500.00 | 3,765.00 | 3,765.00 | 5.76% | 325,976 |
| Jul 6, 2026 | 3,780.00 | 3,855.00 | 3,510.00 | 3,560.00 | 3,560.00 | -5.32% | 289,601 |
| Jul 3, 2026 | 3,825.00 | 3,840.00 | 3,520.00 | 3,760.00 | 3,760.00 | 1.21% | 395,554 |
| Jul 2, 2026 | 4,095.00 | 4,100.00 | 3,690.00 | 3,715.00 | 3,715.00 | -9.61% | 258,727 |
| Jul 1, 2026 | 3,860.00 | 4,175.00 | 3,660.00 | 4,110.00 | 4,110.00 | 6.48% | 331,156 |
| Jun 30, 2026 | 3,835.00 | 4,100.00 | 3,620.00 | 3,860.00 | 3,860.00 | 0.65% | 428,537 |
| Jun 29, 2026 | 3,520.00 | 3,975.00 | 3,520.00 | 3,835.00 | 3,835.00 | 7.27% | 693,487 |
| Jun 26, 2026 | 3,900.00 | 3,950.00 | 3,510.00 | 3,575.00 | 3,575.00 | -9.84% | 671,441 |
| Jun 25, 2026 | 4,455.00 | 4,545.00 | 3,810.00 | 3,965.00 | 3,965.00 | -11.00% | 728,913 |
| Jun 24, 2026 | 4,330.00 | 4,590.00 | 4,250.00 | 4,455.00 | 4,455.00 | 2.89% | 295,175 |
| Jun 23, 2026 | 4,750.00 | 4,850.00 | 4,310.00 | 4,330.00 | 4,330.00 | -8.75% | 607,067 |
| Jun 22, 2026 | 4,740.00 | 4,990.00 | 4,505.00 | 4,745.00 | 4,745.00 | -2.87% | 425,125 |
| Jun 19, 2026 | 5,270.00 | 5,280.00 | 4,745.00 | 4,885.00 | 4,885.00 | -7.31% | 443,277 |
| Jun 18, 2026 | 5,580.00 | 5,590.00 | 5,150.00 | 5,270.00 | 5,270.00 | -5.89% | 580,645 |
| Jun 17, 2026 | 5,560.00 | 5,950.00 | 5,410.00 | 5,600.00 | 5,600.00 | 1.08% | 1,122,224 |
| Jun 16, 2026 | 5,540.00 | 5,750.00 | 5,380.00 | 5,540.00 | 5,540.00 | - | 327,523 |
| Jun 15, 2026 | 5,510.00 | 5,650.00 | 5,210.00 | 5,540.00 | 5,540.00 | 2.59% | 374,820 |
| Jun 12, 2026 | 5,690.00 | 5,910.00 | 5,350.00 | 5,400.00 | 5,400.00 | -4.09% | 485,675 |
| Jun 11, 2026 | 5,770.00 | 5,950.00 | 5,410.00 | 5,630.00 | 5,630.00 | -3.10% | 511,833 |
| Jun 10, 2026 | 6,100.00 | 6,130.00 | 5,530.00 | 5,810.00 | 5,810.00 | -2.35% | 556,052 |